CYTORI THERAPEUTICS Historical Stock Price

Below is the stock price history for Cytori Therapeutics CYTX. Data is recorded each day for the historical open, high, low, close and volume. The Cytori Therapeutics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cytori Therapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 2.06 2.06 1.85 1.89 2,810
2018-06-14 2.21 2.21 2.13 2.155 2,300
2018-06-13 2.38 2.38 2.38 2.38 105
2018-06-12 2.39 2.39 2.38 2.38 310
2018-06-11 2.35 2.47 2.35 2.42 4,658
2018-06-08 2.28 2.45 2.28 2.36 1,691
2018-06-07 2.43 2.43 2.33 2.33 900
2018-06-06 2.60 2.60 2.57 2.57 141
2018-06-05 2.62 2.62 2.62 2.62 100
2018-06-04 2.67 2.67 2.66 2.66 700
2018-06-01 2.61 2.79 2.60 2.79 1,365
2018-05-31 2.60 2.68 2.60 2.64 431
2018-05-30 2.49 2.66 2.48 2.56 1,150
2018-05-29 2.46 2.46 2.35 2.35 521
2018-05-25 2.64 2.64 2.33 2.34 626
2018-05-24 2.32 2.76 2.18 2.56 28,496
2018-05-23 0.2798 0.2798 0.2586 0.2586 6,518
2018-05-22 0.255 0.2717 0.255 0.2717 1,750
2018-05-21 0.29 0.29 0.2699 0.2699 7,276
2018-05-18 0.288 0.29 0.2806 0.29 1,700
2018-05-17 0.2801 0.2879 0.2801 0.2879 700
2018-05-16 0.2803 0.2839 0.27 0.2839 9,688
2018-05-15 0.2851 0.29 0.2749 0.29 4,518
2018-05-14 0.2501 0.2864 0.2501 0.2864 3,310
2018-05-11 0.282 0.29 0.275 0.275 2,500
2018-05-10 0.31 0.3175 0.29 0.3167 14,533
2018-05-09 0.279 0.2918 0.2747 0.29 32,178
2018-05-08 0.257 0.2748 0.25 0.2723 12,491
2018-05-07 0.2593 0.2593 0.242 0.247 1,793
2018-05-04 0.2565 0.2573 0.2373 0.2373 3,400

» More Cytori Therapeutics Stock Price History

To see other companies like Cytori Therapeutics (CYTX), view our stock market today for news, and other data.